Chevron Corp (NY: CVX )

112.87 USD -1.98 (-1.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 84.05 86.71 82.95 86.47 20,248,924 +0.55(+0.64%)
Jan 28, 2016 85.75 86.69 83.70 85.92 13,015,126 +2.63(+3.16%)
Jan 27, 2016 83.95 86.10 82.36 83.29 12,374,456 -0.83(-0.99%)
Jan 26, 2016 81.97 84.50 81.35 84.12 12,164,576 +3.23(+3.99%)
Jan 25, 2016 82.29 84.29 80.80 80.89 12,350,663 -2.65(-3.17%)
Jan 22, 2016 84.46 85.19 81.72 83.54 15,724,559 +2.49(+3.07%)
Jan 21, 2016 78.80 81.65 78.02 81.05 16,106,820 +2.07(+2.62%)
Jan 20, 2016 79.98 80.31 75.33 78.98 26,145,265 -2.53(-3.10%)
Jan 19, 2016 84.17 84.75 80.79 81.51 13,152,124 -2.16(-2.58%)
Jan 15, 2016 81.64 83.67 83.67 83.67 17,870,300 -1.80(-2.11%)
Jan 14, 2016 81.95 86.17 80.95 85.47 16,432,463 +4.14(+5.09%)
Jan 13, 2016 83.16 84.25 80.02 81.33 15,547,649 -0.82(-1.00%)
Jan 12, 2016 82.20 82.40 79.69 82.15 13,474,147 +1.38(+1.71%)
Jan 11, 2016 82.85 82.97 79.77 80.77 14,365,797 -1.36(-1.66%)
Jan 08, 2016 83.39 83.84 81.22 82.13 11,891,638 -0.89(-1.07%)
Jan 07, 2016 84.55 85.75 82.67 83.02 15,367,779 -3.05(-3.54%)
Jan 06, 2016 87.44 87.78 85.16 86.07 14,504,936 -3.54(-3.95%)
Jan 05, 2016 89.05 89.65 87.84 89.61 7,864,955 +0.76(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.